시장 데이터를 불러오는 중
전체 종목
넷플릭스 과거 주가
Netflix, Inc. - Common Stock · NFLX · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Netflix, Inc. - Common Stock · NFLX · NASDAQ
주요 사업 분야는 가전·전자제품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,559 | ₩96,691 | ₩94,130 | ₩94,277 | -0.30% | 2907.7만 |
| 2026.10.08 | ₩93,996 | ₩96,047 | ₩93,499 | ₩95,980 | +2.11% | 4613만 |
| 2026.10.07 | ₩92,266 | ₩93,607 | ₩91,743 | ₩93,473 | +1.31% | 3020.6만 |
| 2026.10.06 | ₩90,536 | ₩92,239 | ₩90,267 | ₩92,118 | +1.75% | 3524.2만 |
| 2026.10.05 | ₩89,919 | ₩90,522 | ₩89,235 | ₩90,522 | +0.67% | 3682만 |
| 2026.10.02 | ₩90,656 | ₩91,018 | ₩89,516 | ₩89,932 | -0.80% | 3867.2만 |
| 2026.10.01 | ₩93,084 | ₩93,419 | ₩90,911 | ₩90,992 | -2.25% | 4158.5만 |
| 2026.09.30 | ₩94,143 | ₩94,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,312 |
| -0.88% |
| 3641.7만 |
| 2026.09.29 | ₩94,317 | ₩95,699 | ₩94,076 | ₩94,277 | -0.04% | 3455.1만 |
|---|
| 2026.09.28 | ₩95,954 | ₩96,088 | ₩92,373 | ₩92,842 | -3.24% | 4336.6만 |
|---|
| 2026.09.25 | ₩96,061 | ₩96,342 | ₩95,189 | ₩95,417 | -0.67% | 2320.3만 |
|---|
| 2026.09.24 | ₩96,047 | ₩96,611 | ₩95,498 | ₩96,182 | +0.14% | 2822.4만 |
|---|
| 2026.09.23 | ₩96,664 | ₩97,053 | ₩95,310 | ₩95,699 | -1.00% | 3280.8만 |
|---|
| 2026.09.22 | ₩98,823 | ₩98,917 | ₩95,994 | ₩96,772 | -2.08% | 3437.3만 |
|---|
| 2026.09.21 | ₩96,316 | ₩99,065 | ₩96,275 | ₩98,381 | +2.14% | 3694.8만 |
|---|
| 2026.09.18 | ₩95,578 | ₩97,067 | ₩94,022 | ₩96,275 | +0.73% | 1.1억 |
|---|
| 2026.09.17 | ₩103,142 | ₩103,209 | ₩100,983 | ₩100,996 | -2.08% | 2816.8만 |
|---|
| 2026.09.16 | ₩104,241 | ₩104,335 | ₩102,337 | ₩102,471 | -1.70% | 2537.6만 |
|---|
| 2026.09.15 | ₩106,454 | ₩106,588 | ₩103,879 | ₩104,469 | -1.86% | 2802.7만 |
|---|
| 2026.09.14 | ₩105,904 | ₩108,653 | ₩105,261 | ₩107,715 | +1.71% | 3094.5만 |
|---|
| 2026.09.11 | ₩102,780 | ₩104,027 | ₩102,122 | ₩103,799 | +0.99% | 2223.8만 |
|---|
| 2026.09.10 | ₩101,023 | ₩102,324 | ₩100,620 | ₩101,935 | +0.90% | 2004.9만 |
|---|
| 2026.09.09 | ₩102,377 | ₩102,887 | ₩101,747 | ₩101,962 | -0.41% | 2278만 |
|---|
| 2026.09.08 | ₩104,000 | ₩104,241 | ₩101,814 | ₩102,954 | -1.01% | 3386.6만 |
|---|
| 2026.09.04 | ₩110,196 | ₩110,893 | ₩104,912 | ₩104,939 | -4.77% | 4019만 |
|---|
| 2026.09.03 | ₩111,550 | ₩112,113 | ₩109,472 | ₩110,866 | -0.61% | 2400.6만 |
|---|
| 2026.09.02 | ₩108,023 | ₩111,470 | ₩107,688 | ₩110,947 | +2.71% | 2207.8만 |
|---|
| 2026.09.01 | ₩107,514 | ₩110,142 | ₩106,749 | ₩108,372 | +0.80% | 2116.5만 |
|---|
| 2026.08.31 | ₩108,627 | ₩109,606 | ₩108,157 | ₩108,694 | +0.06% | 3074.1만 |
|---|
| 2026.08.28 | ₩107,768 | ₩110,437 | ₩107,219 | ₩109,592 | +1.69% | 2909.3만 |
|---|
| 2026.08.27 | ₩108,721 | ₩108,828 | ₩106,320 | ₩107,071 | -1.52% | 2717.4만 |
|---|
| 2026.08.26 | ₩110,035 | ₩110,531 | ₩109,029 | ₩109,244 | -0.72% | 2287.5만 |
|---|
| 2026.08.25 | ₩106,816 | ₩110,585 | ₩106,481 | ₩110,276 | +3.24% | 2946.2만 |
|---|
| 2026.08.24 | ₩107,205 | ₩108,117 | ₩105,971 | ₩107,299 | +0.09% | 2108.5만 |
|---|
| 2026.08.21 | ₩107,675 | ₩107,943 | ₩106,173 | ₩106,736 | -0.87% | 2377.4만 |
|---|
| 2026.08.20 | ₩107,473 | ₩108,734 | ₩106,736 | ₩107,473 | 0.00% | 2711.8만 |
|---|
| 2026.08.19 | ₩104,939 | ₩108,841 | ₩104,738 | ₩107,581 | +2.52% | 3146.2만 |
|---|
| 2026.08.18 | ₩103,839 | ₩106,079 | ₩102,377 | ₩104,295 | +0.44% | 3615.1만 |
|---|
| 2026.08.17 | ₩104,335 | ₩105,314 | ₩101,211 | ₩101,948 | -2.29% | 3075.3만 |
|---|
| 2026.08.14 | ₩105,247 | ₩105,582 | ₩104,282 | ₩104,818 | -0.41% | 2675.1만 |
|---|
| 2026.08.13 | ₩101,935 | ₩105,140 | ₩101,170 | ₩104,925 | +2.93% | 4145.3만 |
|---|
| 2026.08.12 | ₩99,709 | ₩100,138 | ₩98,663 | ₩99,521 | -0.19% | 2077.3만 |
|---|
| 2026.08.11 | ₩102,190 | ₩103,128 | ₩99,883 | ₩100,299 | -1.85% | 2784.1만 |
|---|
| 2026.08.10 | ₩98,971 | ₩102,350 | ₩98,663 | ₩102,310 | +3.37% | 2696만 |
|---|
| 2026.08.07 | ₩98,059 | ₩99,910 | ₩98,005 | ₩99,427 | +1.39% | 2481.9만 |
|---|
| 2026.08.06 | ₩100,768 | ₩100,862 | ₩98,032 | ₩98,823 | -1.93% | 2889.3만 |
|---|
| 2026.08.05 | ₩100,728 | ₩100,983 | ₩98,113 | ₩99,507 | -1.21% | 2896.9만 |
|---|
| 2026.08.04 | ₩97,241 | ₩98,904 | ₩96,959 | ₩98,663 | +1.46% | 4287.8만 |
|---|
| 2026.08.03 | ₩97,590 | ₩99,172 | ₩96,798 | ₩98,341 | +0.77% | 3392.2만 |
|---|
| 2026.07.31 | ₩96,517 | ₩97,563 | ₩95,363 | ₩96,168 | -0.36% | 3584.8만 |
|---|
| 2026.07.30 | ₩95,860 | ₩98,327 | ₩94,612 | ₩98,126 | +2.36% | 5426.1만 |
|---|
| 2026.07.29 | ₩96,812 | ₩98,890 | ₩96,222 | ₩98,743 | +1.99% | 4373.8만 |
|---|
| 2026.07.28 | ₩96,651 | ₩98,917 | ₩95,524 | ₩97,080 | +0.44% | 4716만 |
|---|
| 2026.07.27 | ₩94,666 | ₩96,088 | ₩93,687 | ₩94,411 | -0.27% | 3909.1만 |
|---|
| 2026.07.24 | ₩92,923 | ₩94,787 | ₩91,153 | ₩93,996 | +1.15% | 3759.4만 |
|---|
| 2026.07.23 | ₩91,957 | ₩93,017 | ₩90,750 | ₩92,386 | +0.47% | 4502.9만 |
|---|
| 2026.07.22 | ₩93,030 | ₩94,639 | ₩91,662 | ₩91,904 | -1.21% | 4494.7만 |
|---|
| 2026.07.21 | ₩90,415 | ₩92,199 | ₩89,490 | ₩92,091 | +1.85% | 5656.6만 |
|---|
| 2026.07.20 | ₩91,622 | ₩91,702 | ₩89,436 | ₩90,656 | -1.05% | 6066.9만 |
|---|
| 2026.07.17 | ₩87,813 | ₩93,191 | ₩87,277 | ₩92,467 | +5.30% | 1.4억 |
|---|
| 2026.07.16 | ₩99,172 | ₩100,151 | ₩97,818 | ₩99,709 | +0.54% | 7750.5만 |
|---|
| 2026.07.15 | ₩98,958 | ₩100,661 | ₩98,072 | ₩98,810 | -0.15% | 3285.4만 |
|---|
| 2026.07.14 | ₩97,415 | ₩99,253 | ₩96,933 | ₩98,609 | +1.23% | 3331.2만 |
|---|
| 2026.07.13 | ₩99,105 | ₩101,184 | ₩98,850 | ₩99,011 | -0.09% | 3510.2만 |
|---|
| 2026.07.10 | ₩101,170 | ₩101,519 | ₩97,241 | ₩98,394 | -2.74% | 4671.4만 |
|---|
| 2026.07.09 | ₩99,642 | ₩101,318 | ₩99,266 | ₩101,211 | +1.57% | 3630.6만 |
|---|
| 2026.07.08 | ₩102,283 | ₩102,780 | ₩100,433 | ₩101,371 | -0.89% | 3437.4만 |
|---|
| 2026.07.07 | ₩104,443 | ₩104,858 | ₩102,055 | ₩102,163 | -2.18% | 3325.7만 |
|---|
| 2026.07.06 | ₩103,370 | ₩104,389 | ₩101,532 | ₩101,948 | -1.38% | 4505.7만 |
|---|
| 2026.07.02 | ₩100,701 | ₩105,194 | ₩100,460 | ₩104,134 | +3.41% | 5545.7만 |
|---|
| 2026.07.01 | ₩97,348 | ₩99,722 | ₩97,000 | ₩99,494 | +2.20% | 4384.2만 |
|---|
| 2026.06.30 | ₩98,689 | ₩98,904 | ₩95,216 | ₩95,752 | -2.98% | 4924.1만 |
|---|
| 2026.06.29 | ₩100,071 | ₩102,015 | ₩98,877 | ₩98,944 | -1.13% | 4243만 |
|---|
| 2026.06.26 | ₩96,141 | ₩100,848 | ₩95,927 | ₩98,984 | +2.96% | 7499만 |
|---|
| 2026.06.25 | ₩95,659 | ₩97,818 | ₩95,028 | ₩95,082 | -0.60% | 4444.7만 |
|---|
| 2026.06.24 | ₩97,482 | ₩98,502 | ₩96,061 | ₩96,342 | -1.17% | 4800.2만 |
|---|
| 2026.06.23 | ₩98,247 | ₩99,186 | ₩97,402 | ₩97,657 | -0.60% | 5080.7만 |
|---|
| 2026.06.22 | ₩102,109 | ₩103,383 | ₩96,302 | ₩97,737 | -4.28% | 8220.3만 |
|---|
| 2026.06.18 | ₩103,169 | ₩104,925 | ₩102,082 | ₩103,772 | +0.58% | 9192만 |
|---|
| 2026.06.17 | ₩104,738 | ₩105,207 | ₩102,941 | ₩103,209 | -1.46% | 5033.9만 |
|---|
| 2026.06.16 | ₩109,834 | ₩109,874 | ₩104,215 | ₩105,569 | -3.88% | 6505.4만 |
|---|
| 2026.06.15 | ₩108,117 | ₩109,579 | ₩107,902 | ₩109,525 | +1.30% | 3643.1만 |
|---|
| 2026.06.12 | ₩109,404 | ₩109,968 | ₩106,320 | ₩107,742 | -1.52% | 3531만 |
|---|
| 2026.06.11 | ₩109,793 | ₩110,102 | ₩107,406 | ₩108,989 | -0.73% | 3341.8만 |
|---|
| 2026.06.10 | ₩109,579 | ₩110,974 | ₩108,600 | ₩109,968 | +0.35% | 3630.5만 |
|---|
| 2026.06.09 | ₩110,142 | ₩110,424 | ₩109,083 | ₩109,177 | -0.88% | 3478.7만 |
|---|
| 2026.06.08 | ₩109,512 | ₩111,416 | ₩109,083 | ₩110,826 | +1.20% | 3305.7만 |
|---|
| 2026.06.05 | ₩110,410 | ₩110,974 | ₩108,627 | ₩110,209 | -0.18% | 4347.4만 |
|---|
| 2026.06.04 | ₩111,564 | ₩112,248 | ₩109,123 | ₩109,378 | -1.96% | 3933.9만 |
|---|
| 2026.06.03 | ₩111,188 | ₩111,725 | ₩108,761 | ₩109,324 | -1.68% | 3671.5만 |
|---|
| 2026.06.02 | ₩114,809 | ₩115,305 | ₩111,698 | ₩111,751 | -2.66% | 4294.7만 |
|---|
| 2026.06.01 | ₩114,970 | ₩116,982 | ₩114,420 | ₩115,131 | +0.14% | 3274.7만 |
|---|
| 2026.05.29 | ₩115,600 | ₩116,231 | ₩114,876 | ₩115,359 | -0.21% | 3979.4만 |
|---|
| 2026.05.28 | ₩116,539 | ₩116,727 | ₩114,782 | ₩115,815 | -0.62% | 3880.4만 |
|---|
| 2026.05.27 | ₩116,740 | ₩118,685 | ₩116,432 | ₩117,142 | +0.34% | 2257만 |
|---|
| 2026.05.26 | ₩118,551 | ₩118,993 | ₩117,008 | ₩117,585 | -0.81% | 2401.5만 |
|---|
| 2026.05.22 | ₩119,489 | ₩120,656 | ₩118,242 | ₩118,819 | -0.56% | 2384.7만 |
|---|
| 2026.05.21 | ₩118,054 | ₩121,192 | ₩117,370 | ₩119,758 | +1.44% | 2861.4만 |
|---|
| 2026.05.20 | ₩118,712 | ₩118,752 | ₩117,344 | ₩118,135 | -0.49% | 2346.3만 |
|---|
| 2026.05.19 | ₩120,884 | ₩122,681 | ₩118,940 | ₩119,798 | -0.90% | 3454.6만 |
|---|
| 2026.05.18 | ₩116,003 | ₩120,455 | ₩115,775 | ₩120,227 | +3.64% | 3580.1만 |
|---|
| 2026.05.15 | ₩117,598 | ₩120,012 | ₩116,257 | ₩116,700 | -0.76% | 3233.6만 |
|---|
| 2026.05.14 | ₩117,505 | ₩118,685 | ₩116,204 | ₩116,593 | -0.78% | 2940.8만 |
|---|
| 2026.05.13 | ₩116,096 | ₩118,846 | ₩115,708 | ₩117,424 | +1.14% | 3082.4만 |
|---|
| 2026.05.12 | ₩115,211 | ₩119,583 | ₩115,077 | ₩117,558 | +2.04% | 4355.7만 |
|---|
| 2026.05.11 | ₩116,043 | ₩117,129 | ₩114,125 | ₩114,594 | -1.25% | 4055.7만 |
|---|
| 2026.05.08 | ₩117,625 | ₩118,068 | ₩116,955 | ₩117,330 | -0.25% | 3621.5만 |
|---|
| 2026.05.07 | ₩118,282 | ₩119,892 | ₩118,188 | ₩118,349 | +0.06% | 3062.8만 |
|---|
| 2026.05.06 | ₩116,874 | ₩118,752 | ₩116,298 | ₩118,376 | +1.29% | 4193.2만 |
|---|
| 2026.05.05 | ₩122,279 | ₩122,413 | ₩117,437 | ₩117,867 | -3.61% | 5196.1만 |
|---|
| 2026.05.04 | ₩123,513 | ₩123,821 | ₩121,890 | ₩122,064 | -1.17% | 2592.9만 |
|---|
| 2026.05.01 | ₩126,624 | ₩126,999 | ₩123,244 | ₩123,459 | -2.50% | 3040.7만 |
|---|
| 2026.04.30 | ₩122,507 | ₩126,356 | ₩121,729 | ₩125,538 | +2.47% | 4092.3만 |
|---|
| 2026.04.29 | ₩122,346 | ₩124,532 | ₩121,850 | ₩123,539 | +0.98% | 2612.2만 |
|---|
| 2026.04.28 | ₩122,708 | ₩123,834 | ₩120,723 | ₩123,741 | +0.84% | 3341.8만 |
|---|
| 2026.04.27 | ₩123,445 | ₩124,505 | ₩122,440 | ₩122,534 | -0.74% | 2970.7만 |
|---|
| 2026.04.24 | ₩124,143 | ₩125,095 | ₩123,110 | ₩123,969 | -0.14% | 3255.3만 |
|---|
| 2026.04.23 | ₩126,141 | ₩126,919 | ₩123,472 | ₩124,478 | -1.32% | 3685.2만 |
|---|
| 2026.04.22 | ₩124,800 | ₩125,859 | ₩124,411 | ₩125,041 | +0.19% | 3369.4만 |
|---|
| 2026.04.21 | ₩126,061 | ₩126,932 | ₩123,875 | ₩124,156 | -1.51% | 6196.2만 |
|---|
| 2026.04.20 | ₩130,272 | ₩130,888 | ₩125,444 | ₩127,174 | -2.38% | 6329.8만 |
|---|
| 2026.04.17 | ₩129,239 | ₩132,417 | ₩127,536 | ₩130,500 | +0.98% | 1.3억 |
|---|
| 2026.04.16 | ₩144,125 | ₩146,110 | ₩142,985 | ₩144,554 | +0.30% | 6492.8만 |
|---|
| 2026.04.15 | ₩142,127 | ₩144,634 | ₩140,866 | ₩144,447 | +1.63% | 3802.4만 |
|---|
| 2026.04.14 | ₩138,291 | ₩142,918 | ₩138,184 | ₩142,529 | +3.06% | 4053.5만 |
|---|
| 2026.04.13 | ₩138,170 | ₩139,029 | ₩136,870 | ₩138,345 | +0.13% | 2604.3만 |
|---|
| 2026.04.10 | ₩137,419 | ₩138,237 | ₩136,065 | ₩138,144 | +0.53% | 2577만 |
|---|
| 2026.04.09 | ₩133,611 | ₩137,245 | ₩132,873 | ₩136,856 | +2.43% | 3508.8만 |
|---|
| 2026.04.08 | ₩134,536 | ₩134,643 | ₩130,674 | ₩133,289 | -0.93% | 3095.8만 |
|---|
| 2026.04.07 | ₩132,162 | ₩133,946 | ₩131,760 | ₩132,525 | +0.27% | 2501.7만 |
|---|
| 2026.04.06 | ₩135,394 | ₩137,714 | ₩131,385 | ₩132,672 | -2.01% | 3702.9만 |
|---|
| 2026.04.02 | ₩127,764 | ₩132,377 | ₩127,630 | ₩132,310 | +3.56% | 3706.8만 |
|---|
| 2026.04.01 | ₩129,373 | ₩130,352 | ₩126,409 | ₩128,139 | -0.95% | 3043.9만 |
|---|
| 2026.03.31 | ₩124,760 | ₩129,091 | ₩124,760 | ₩128,944 | +3.35% | 5427만 |
|---|
| 2026.03.30 | ₩124,384 | ₩126,718 | ₩123,673 | ₩124,679 | +0.24% | 3237.5만 |
|---|
| 2026.03.27 | ₩126,825 | ₩128,179 | ₩124,371 | ₩125,296 | -1.21% | 4459.1만 |
|---|
| 2026.03.26 | ₩122,735 | ₩128,555 | ₩122,051 | ₩125,149 | +1.97% | 5952.2만 |
|---|
| 2026.03.25 | ₩122,990 | ₩124,076 | ₩122,359 | ₩123,754 | +0.62% | 2954.6만 |
|---|
| 2026.03.24 | ₩124,438 | ₩125,712 | ₩121,796 | ₩121,930 | -2.02% | 2893.8만 |
|---|
| 2026.03.23 | ₩123,432 | ₩126,034 | ₩123,191 | ₩125,229 | +1.46% | 3431.6만 |
|---|
| 2026.03.20 | ₩122,453 | ₩123,218 | ₩121,622 | ₩123,137 | +0.56% | 6167.8만 |
|---|
| 2026.03.19 | ₩126,476 | ₩128,407 | ₩121,742 | ₩123,030 | -2.73% | 4016.9만 |
|---|
| 2026.03.18 | ₩126,664 | ₩127,858 | ₩125,538 | ₩126,999 | +0.26% | 2787.8만 |
|---|
| 2026.03.17 | ₩127,804 | ₩129,199 | ₩126,074 | ₩126,543 | -0.99% | 2643.5만 |
|---|
| 2026.03.16 | ₩128,179 | ₩128,877 | ₩126,543 | ₩127,670 | -0.40% | 3493.2만 |
|---|
| 2026.03.13 | ₩126,919 | ₩128,314 | ₩126,382 | ₩127,817 | +0.71% | 2987.7만 |
|---|
| 2026.03.12 | ₩127,214 | ₩127,938 | ₩125,886 | ₩126,476 | -0.58% | 3420.7만 |
|---|
| 2026.03.11 | ₩130,634 | ₩131,425 | ₩126,986 | ₩127,254 | -2.59% | 3396.3만 |
|---|
| 2026.03.10 | ₩131,170 | ₩132,082 | ₩129,132 | ₩130,003 | -0.89% | 4102.7만 |
|---|
| 2026.03.09 | ₩131,023 | ₩132,685 | ₩129,521 | ₩131,854 | +0.63% | 4858.9만 |
|---|
| 2026.03.06 | ₩133,208 | ₩133,946 | ₩130,620 | ₩132,793 | -0.31% | 4119.6만 |
|---|
| 2026.03.05 | ₩132,095 | ₩134,362 | ₩131,559 | ₩132,994 | +0.68% | 5340.3만 |
|---|
| 2026.03.04 | ₩130,231 | ₩133,772 | ₩130,070 | ₩132,310 | +1.60% | 5260.4만 |
|---|
| 2026.03.03 | ₩128,756 | ₩132,042 | ₩127,844 | ₩131,023 | +1.76% | 5914.9만 |
|---|
| 2026.03.02 | ₩127,750 | ₩131,519 | ₩127,670 | ₩130,204 | +1.92% | 7991.5만 |
|---|
| 2026.02.27 | ₩126,463 | ₩129,749 | ₩121,474 | ₩129,065 | +2.06% | 2억 |
|---|
| 2026.02.26 | ₩111,577 | ₩116,003 | ₩111,041 | ₩113,441 | +1.67% | 8564.3만 |
|---|
| 2026.02.25 | ₩106,521 | ₩111,470 | ₩106,280 | ₩110,906 | +4.12% | 6931.9만 |
|---|
| 2026.02.24 | ₩101,559 | ₩104,764 | ₩100,862 | ₩104,657 | +3.05% | 3307.9만 |
|---|
| 2026.02.23 | ₩104,322 | ₩104,375 | ₩100,594 | ₩101,948 | -2.28% | 3836.3만 |
|---|
| 2026.02.20 | ₩102,739 | ₩105,743 | ₩102,458 | ₩105,502 | +2.69% | 3241.1만 |
|---|
| 2026.02.19 | ₩104,268 | ₩105,542 | ₩102,713 | ₩103,262 | -0.96% | 3013.9만 |
|---|
| 2026.02.18 | ₩103,692 | ₩105,033 | ₩102,297 | ₩104,590 | +0.87% | 2988.3만 |
|---|
| 2026.02.17 | ₩103,155 | ₩104,429 | ₩100,983 | ₩103,262 | +0.10% | 3596.2만 |
|---|
| 2026.02.13 | ₩102,109 | ₩103,504 | ₩101,291 | ₩103,088 | +0.96% | 4229.2만 |
|---|
| 2026.02.12 | ₩106,092 | ₩106,146 | ₩100,889 | ₩101,734 | -4.11% | 7351.6만 |
|---|
| 2026.02.11 | ₩109,914 | ₩110,611 | ₩106,548 | ₩106,776 | -2.86% | 4084만 |
|---|
| 2026.02.10 | ₩110,933 | ₩113,535 | ₩110,088 | ₩110,249 | -0.62% | 4359.6만 |
|---|
| 2026.02.09 | ₩110,209 | ₩110,249 | ₩107,111 | ₩109,257 | -0.86% | 4220만 |
|---|
| 2026.02.06 | ₩108,653 | ₩110,625 | ₩108,157 | ₩110,236 | +1.46% | 4615.4만 |
|---|
| 2026.02.05 | ₩109,284 | ₩111,711 | ₩108,010 | ₩108,452 | -0.76% | 5480.6만 |
|---|
| 2026.02.04 | ₩107,272 | ₩109,217 | ₩106,253 | ₩107,500 | +0.21% | 4896.3만 |
|---|
| 2026.02.03 | ₩110,276 | ₩110,571 | ₩106,776 | ₩107,205 | -2.78% | 4978.9만 |
|---|
| 2026.02.02 | ₩112,020 | ₩114,353 | ₩110,933 | ₩110,987 | -0.92% | 4144.5만 |
|---|
| 2026.01.30 | ₩111,443 | ₩112,730 | ₩111,014 | ₩111,966 | +0.47% | 4575.5만 |
|---|
| 2026.01.29 | ₩113,066 | ₩113,159 | ₩110,437 | ₩111,523 | -1.36% | 4227.8만 |
|---|
| 2026.01.28 | ₩114,836 | ₩115,962 | ₩113,052 | ₩113,508 | -1.16% | 3776.3만 |
|---|
| 2026.01.27 | ₩114,366 | ₩114,796 | ₩112,489 | ₩114,769 | +0.35% | 3779.1만 |
|---|
| 2026.01.26 | ₩116,566 | ₩116,593 | ₩114,460 | ₩114,930 | -1.40% | 4094.2만 |
|---|
| 2026.01.23 | ₩111,885 | ₩115,734 | ₩111,684 | ₩115,493 | +3.22% | 6452만 |
|---|
| 2026.01.22 | ₩114,018 | ₩114,125 | ₩111,282 | ₩112,033 | -1.74% | 6911.3만 |
|---|
| 2026.01.21 | ₩110,665 | ₩115,332 | ₩109,874 | ₩114,474 | +3.44% | 1.3억 |
|---|
| 2026.01.20 | ₩119,315 | ₩120,562 | ₩116,700 | ₩117,022 | -1.92% | 1.1억 |
|---|
| 2026.01.16 | ₩118,470 | ₩118,698 | ₩117,719 | ₩118,014 | -0.38% | 4813.1만 |
|---|
| 2026.01.15 | ₩119,382 | ₩120,549 | ₩117,773 | ₩118,081 | -1.09% | 3694.5만 |
|---|
| 2026.01.14 | ₩122,359 | ₩122,815 | ₩117,947 | ₩118,752 | -2.95% | 4973.8만 |
|---|
| 2026.01.13 | ₩119,945 | ₩122,239 | ₩119,449 | ₩121,125 | +0.98% | 4522.1만 |
|---|
| 2026.01.12 | ₩120,281 | ₩121,152 | ₩119,798 | ₩119,905 | -0.31% | 3629.1만 |
|---|
| 2026.01.09 | ₩120,737 | ₩120,763 | ₩118,443 | ₩119,972 | -0.63% | 5558만 |
|---|
| 2026.01.08 | ₩121,300 | ₩122,373 | ₩120,133 | ₩121,407 | +0.09% | 4006.9만 |
|---|
| 2026.01.07 | ₩122,788 | ₩123,942 | ₩120,777 | ₩121,675 | -0.91% | 3652.6만 |
|---|
| 2026.01.06 | ₩122,762 | ₩122,896 | ₩120,348 | ₩121,568 | -0.97% | 4333.1만 |
|---|
| 2026.01.05 | ₩121,930 | ₩124,223 | ₩121,823 | ₩122,654 | +0.59% | 3918.3만 |
|---|
| 2026.01.02 | ₩126,235 | ₩126,235 | ₩121,783 | ₩122,024 | -3.34% | 4115.5만 |
|---|
| 2025.12.31 | ₩125,524 | ₩126,476 | ₩124,988 | ₩125,739 | +0.17% | 2349.5만 |
|---|
| 2025.12.30 | ₩125,417 | ₩126,047 | ₩125,175 | ₩125,766 | +0.28% | 2342.2만 |
|---|
| 2025.12.29 | ₩126,047 | ₩127,361 | ₩125,564 | ₩126,262 | +0.17% | 2449.4만 |
|---|
| 2025.12.26 | ₩125,363 | ₩126,986 | ₩125,082 | ₩126,691 | +1.06% | 2206.8만 |
|---|
| 2025.12.24 | ₩124,867 | ₩125,631 | ₩124,277 | ₩125,578 | +0.57% | 1242.8만 |
|---|
| 2025.12.23 | ₩125,256 | ₩125,806 | ₩122,480 | ₩125,390 | +0.11% | 2589.6만 |
|---|
| 2025.12.22 | ₩127,013 | ₩127,013 | ₩124,599 | ₩125,028 | -1.56% | 3948.5만 |
|---|
| 2025.12.19 | ₩125,484 | ₩128,126 | ₩125,323 | ₩126,584 | +0.88% | 7899만 |
|---|
| 2025.12.18 | ₩127,428 | ₩128,488 | ₩125,511 | ₩126,061 | -1.07% | 3724.5만 |
|---|
| 2025.12.17 | ₩128,716 | ₩130,526 | ₩126,677 | ₩127,120 | -1.24% | 5047.3만 |
|---|
| 2025.12.16 | ₩125,900 | ₩127,308 | ₩125,149 | ₩126,825 | +0.73% | 3426.5만 |
|---|
| 2025.12.15 | ₩128,770 | ₩129,239 | ₩125,430 | ₩125,752 | -2.34% | 4001.7만 |
|---|
| 2025.12.12 | ₩128,072 | ₩129,977 | ₩126,932 | ₩127,656 | -0.32% | 4932.3만 |
|---|
| 2025.12.11 | ₩125,926 | ₩127,160 | ₩124,398 | ₩126,181 | +0.20% | 4394.9만 |
|---|
| 2025.12.10 | ₩129,735 | ₩130,044 | ₩123,848 | ₩124,331 | -4.17% | 7412.9만 |
|---|
| 2025.12.09 | ₩130,124 | ₩130,406 | ₩128,005 | ₩129,695 | -0.33% | 5174.6만 |
|---|
| 2025.12.08 | ₩133,933 | ₩133,959 | ₩127,804 | ₩129,802 | -3.08% | 1억 |
|---|
| 2025.12.05 | ₩132,471 | ₩140,531 | ₩131,076 | ₩134,429 | +1.48% | 1.3억 |
|---|
| 2025.12.04 | ₩138,895 | ₩139,203 | ₩136,481 | ₩138,425 | -0.34% | 5177.9만 |
|---|
| 2025.12.03 | ₩142,945 | ₩143,320 | ₩136,829 | ₩139,418 | -2.47% | 5359.3만 |
|---|
| 2025.12.02 | ₩146,458 | ₩147,156 | ₩144,192 | ₩146,646 | +0.13% | 2576.3만 |
|---|
| 2025.12.01 | ₩142,837 | ₩146,633 | ₩142,569 | ₩146,351 | +2.46% | 2487.3만 |
|---|
| 2025.11.28 | ₩142,743 | ₩144,755 | ₩142,475 | ₩144,272 | +1.07% | 1502.2만 |
|---|
| 2025.11.26 | ₩141,805 | ₩143,427 | ₩141,107 | ₩142,341 | +0.38% | 2795.1만 |
|---|
| 2025.11.25 | ₩142,314 | ₩142,556 | ₩139,230 | ₩140,008 | -1.62% | 3512.3만 |
|---|
| 2025.11.24 | ₩139,807 | ₩144,889 | ₩138,559 | ₩143,454 | +2.61% | 6291.8만 |
|---|
| 2025.11.21 | ₩140,987 | ₩142,864 | ₩139,216 | ₩139,887 | -0.78% | 4123.3만 |
|---|
| 2025.11.20 | ₩148,859 | ₩148,993 | ₩141,335 | ₩141,711 | -4.80% | 3691.9만 |
|---|
| 2025.11.19 | ₩151,541 | ₩151,997 | ₩145,654 | ₩147,518 | -2.65% | 3186.8만 |
|---|
| 2025.11.18 | ₩147,907 | ₩154,558 | ₩146,445 | ₩153,003 | +3.45% | 4344.1만 |
|---|
| 2025.11.17 | ₩148,524 | ₩149,999 | ₩146,914 | ₩147,907 | -0.42% | 2608.3만 |
|---|
| 2025.11.14 | ₩153,248 | ₩153,248 | ₩148,485 | ₩149,150 | -2.67% | 4760.7만 |
|---|
| 2025.11.13 | ₩155,363 | ₩156,547 | ₩153,645 | ₩154,790 | -0.37% | 4014.4만 |
|---|
| 2025.11.12 | ₩152,637 | ₩156,146 | ₩151,308 | ₩155,229 | +1.70% | 3922.1만 |
|---|
| 2025.11.11 | ₩149,878 | ₩152,777 | ₩149,234 | ₩152,405 | +1.69% | 2796.6만 |
|---|
| 2025.11.10 | ₩148,419 | ₩151,300 | ₩148,061 | ₩150,209 | +1.21% | 3692.9만 |
|---|
| 2025.11.07 | ₩146,737 | ₩148,620 | ₩145,841 | ₩148,009 | +0.87% | 4412.5만 |
|---|
| 2025.11.06 | ₩146,791 | ₩148,014 | ₩145,524 | ₩147,118 | +0.22% | 3653.2만 |
|---|
| 2025.11.05 | ₩145,506 | ₩147,632 | ₩143,946 | ₩147,311 | +1.24% | 3553.9만 |
|---|
| 2025.11.04 | ₩147,516 | ₩148,135 | ₩145,731 | ₩146,574 | -0.64% | 3871.8만 |
|---|
| 2025.11.03 | ₩151,975 | ₩152,010 | ₩144,185 | ₩147,530 | -2.93% | 5863.4만 |
|---|
| 2025.10.31 | ₩148,241 | ₩152,195 | ₩147,783 | ₩150,047 | +1.22% | 6866.5만 |
|---|
| 2025.10.30 | ₩146,767 | ₩148,344 | ₩145,923 | ₩146,043 | -0.49% | 4158.1만 |
|---|
| 2025.10.29 | ₩147,496 | ₩148,664 | ₩146,981 | ₩147,573 | +0.05% | 3399.5만 |
|---|
| 2025.10.28 | ₩146,713 | ₩149,795 | ₩146,580 | ₩147,853 | +0.78% | 4020.9만 |
|---|
| 2025.10.27 | ₩147,608 | ₩147,823 | ₩145,815 | ₩146,788 | -0.56% | 4691.1만 |
|---|
| 2025.10.24 | ₩148,993 | ₩149,464 | ₩146,768 | ₩146,806 | -1.47% | 6028만 |
|---|
| 2025.10.23 | ₩151,125 | ₩151,250 | ₩147,481 | ₩149,340 | -1.18% | 6849.7만 |
|---|
| 2025.10.22 | ₩153,271 | ₩155,242 | ₩149,195 | ₩149,713 | -2.32% | 1.5억 |
|---|
| 2025.10.21 | ₩166,672 | ₩167,446 | ₩165,188 | ₩166,474 | -0.12% | 6508.2만 |
|---|
| 2025.10.20 | ₩161,985 | ₩167,333 | ₩161,854 | ₩166,100 | +2.54% | 3986.2만 |
|---|
| 2025.10.17 | ₩158,729 | ₩161,347 | ₩158,105 | ₩160,843 | +1.33% | 2957.1만 |
|---|
| 2025.10.16 | ₩162,558 | ₩163,169 | ₩157,710 | ₩158,728 | -2.36% | 2832.6만 |
|---|
| 2025.10.15 | ₩162,673 | ₩163,560 | ₩161,144 | ₩161,370 | -0.80% | 2025.2만 |
|---|
| 2025.10.14 | ₩162,906 | ₩164,186 | ₩161,344 | ₩162,987 | +0.05% | 2362.4만 |
|---|
| 2025.10.13 | ₩163,792 | ₩165,102 | ₩161,842 | ₩163,480 | -0.19% | 2460.8만 |
|---|
| 2025.10.10 | ₩164,818 | ₩167,231 | ₩163,490 | ₩163,621 | -0.73% | 4279.8만 |
|---|